Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.129 4.205 4.088 4.176 66,267 +0.08(+1.85%)
Oct 28, 2005 4.170 4.199 4.100 4.100 14,726 -0.01(-0.28%)
Oct 27, 2005 4.117 4.146 4.065 4.111 9,931 -0.03(-0.71%)
Oct 26, 2005 4.170 4.193 4.094 4.141 9,417 +0.00(+0.00%)
Oct 25, 2005 4.181 4.181 4.094 4.141 17,637 -0.04(-0.98%)
Oct 24, 2005 4.176 4.216 4.146 4.181 13,698 +0.06(+1.42%)
Oct 21, 2005 4.030 4.146 4.030 4.123 34,075 +0.08(+1.88%)
Oct 20, 2005 4.176 4.176 4.047 4.047 10,445 -0.16(-3.75%)
Oct 19, 2005 4.135 4.205 4.070 4.205 19,349 +0.02(+0.56%)
Oct 18, 2005 4.263 4.292 4.181 4.181 27,055 -0.06(-1.38%)
Oct 17, 2005 4.193 4.246 4.152 4.240 18,150 +0.01(+0.28%)
Oct 14, 2005 4.146 4.228 4.100 4.228 9,931 +0.10(+2.40%)
Oct 13, 2005 4.059 4.160 4.035 4.129 14,726 +0.03(+0.71%)
Oct 12, 2005 4.076 4.141 4.059 4.100 16,267 -0.01(-0.28%)
Oct 11, 2005 4.117 4.146 4.059 4.111 45,377 +0.00(+0.00%)
Oct 10, 2005 4.030 4.147 4.030 4.111 40,240 +0.05(+1.29%)
Oct 07, 2005 4.076 4.146 4.059 4.059 21,061 +0.04(+1.02%)
Oct 06, 2005 4.070 4.070 3.983 4.018 34,931 -0.11(-2.55%)
Oct 05, 2005 4.257 4.257 4.088 4.123 35,103 -0.17(-3.95%)
Oct 04, 2005 4.123 4.292 4.123 4.292 47,603 +0.18(+4.40%)
Oct 03, 2005 4.141 4.164 4.088 4.111 32,192 +0.00(+0.00%)
Sep 30, 2005 4.111 4.152 4.030 4.111 62,843 +0.02(+0.57%)
Sep 29, 2005 4.158 4.158 4.030 4.088 54,966 -0.04(-0.99%)
Sep 28, 2005 4.176 4.181 4.094 4.129 51,199 -0.05(-1.26%)
Sep 27, 2005 4.187 4.211 4.176 4.181 22,774 -0.04(-0.83%)
Sep 26, 2005 4.257 4.275 4.187 4.216 22,431 -0.01(-0.28%)
Sep 23, 2005 4.228 4.234 4.181 4.228 29,281 -0.01(-0.28%)
Sep 22, 2005 4.263 4.263 4.211 4.240 22,774 +0.00(+0.00%)
Sep 21, 2005 4.181 4.257 4.146 4.240 88,870 +0.04(+0.83%)
Sep 20, 2005 4.251 4.251 4.181 4.205 84,076 -0.04(-0.83%)
Sep 19, 2005 4.316 4.316 4.205 4.240 56,165 -0.08(-1.89%)
Sep 16, 2005 4.292 4.327 4.281 4.322 103,425 +0.08(+1.93%)
Sep 15, 2005 4.263 4.292 4.216 4.240 19,520 -0.02(-0.41%)
Sep 14, 2005 4.269 4.351 4.246 4.257 40,753 -0.01(-0.14%)
Sep 13, 2005 4.327 4.380 4.263 4.263 45,719 -0.02(-0.54%)
Sep 12, 2005 4.141 4.368 4.129 4.287 97,775 +0.16(+3.82%)
Sep 09, 2005 4.082 4.141 4.047 4.129 55,993 +0.04(+1.00%)
Sep 08, 2005 4.030 4.088 4.000 4.088 13,527 +0.00(+0.00%)
Sep 07, 2005 4.082 4.088 4.053 4.088 9,417 +0.00(+0.00%)
Sep 06, 2005 4.035 4.088 4.035 4.088 19,178 +0.05(+1.30%)
Sep 02, 2005 3.977 4.070 3.977 4.035 9,589 +0.01(+0.29%)
Sep 01, 2005 4.070 4.070 3.995 4.024 14,383 -0.05(-1.15%)
Aug 31, 2005 4.018 4.082 3.977 4.070 26,883 +0.05(+1.16%)
Aug 30, 2005 4.000 4.030 3.977 4.024 6,335 -0.03(-0.72%)
Aug 29, 2005 3.977 4.053 3.971 4.053 11,815 +0.06(+1.61%)
Aug 26, 2005 4.000 4.035 3.919 3.989 20,719 -0.05(-1.16%)
Aug 25, 2005 4.065 4.065 4.000 4.035 8,732 -0.02(-0.58%)
Aug 24, 2005 3.971 4.082 3.919 4.059 34,589 +0.04(+0.87%)
Aug 23, 2005 4.024 4.030 3.989 4.024 8,904 +0.01(+0.15%)
Aug 22, 2005 4.070 4.076 3.989 4.018 24,657 +0.00(+0.00%)
Aug 19, 2005 4.035 4.082 4.018 4.018 19,520 -0.02(-0.43%)
Aug 18, 2005 4.030 4.076 4.030 4.035 14,897 +0.00(+0.00%)
Aug 17, 2005 4.035 4.082 4.030 4.035 24,829 -0.03(-0.72%)
Aug 16, 2005 4.094 4.094 4.035 4.065 21,918 -0.07(-1.69%)
Aug 15, 2005 3.977 4.141 3.971 4.135 131,679 +0.15(+3.81%)
Aug 12, 2005 4.082 4.082 3.977 3.983 42,295 -0.11(-2.71%)
Aug 11, 2005 4.024 4.123 4.024 4.094 20,205 +0.06(+1.59%)
Aug 10, 2005 4.100 4.100 4.030 4.030 27,397 -0.06(-1.43%)
Aug 09, 2005 4.088 4.100 4.030 4.088 14,383 +0.05(+1.16%)
Aug 08, 2005 4.076 4.100 4.012 4.041 26,370 +0.01(+0.29%)
Aug 05, 2005 4.082 4.123 4.030 4.030 77,055 -0.05(-1.29%)
Aug 04, 2005 4.088 4.111 4.082 4.082 70,377 -0.04(-0.99%)
Aug 03, 2005 4.152 4.152 4.111 4.123 31,164 -0.03(-0.70%)
Aug 02, 2005 4.105 4.211 4.088 4.152 44,349 +0.07(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.